Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.525 7.642 7.500 7.642 875,283 +0.04(+0.49%)
May 30, 2019 7.778 7.796 7.576 7.605 1,029,129 -0.18(-2.30%)
May 29, 2019 7.728 7.784 7.617 7.784 1,108,950 +0.02(+0.24%)
May 28, 2019 7.901 7.951 7.747 7.765 1,344,172 -0.10(-1.33%)
May 24, 2019 8.037 8.080 7.840 7.870 1,575,769 -0.09(-1.16%)
May 23, 2019 8.148 8.210 7.911 7.963 1,535,551 -0.29(-3.52%)
May 22, 2019 8.290 8.395 8.167 8.253 1,235,094 -0.02(-0.22%)
May 21, 2019 8.093 8.272 8.056 8.272 1,445,433 +0.30(+3.80%)
May 20, 2019 8.025 8.080 7.957 7.969 1,033,181 -0.08(-1.00%)
May 17, 2019 8.056 8.136 8.043 8.049 796,389 -0.06(-0.69%)
May 16, 2019 8.025 8.130 8.019 8.105 820,663 +0.12(+1.47%)
May 15, 2019 7.889 8.019 7.889 7.988 953,728 +0.06(+0.78%)
May 14, 2019 7.790 7.938 7.753 7.926 844,761 +0.19(+2.39%)
May 13, 2019 7.821 7.870 7.704 7.741 888,331 -0.14(-1.80%)
May 10, 2019 7.802 7.895 7.753 7.883 645,568 +0.08(+1.03%)
May 09, 2019 7.821 7.852 7.716 7.802 651,949 -0.07(-0.94%)
May 08, 2019 7.895 7.975 7.870 7.877 546,043 -0.02(-0.23%)
May 07, 2019 7.901 7.951 7.852 7.895 640,168 -0.06(-0.78%)
May 06, 2019 7.901 8.012 7.864 7.957 629,336 -0.04(-0.46%)
May 03, 2019 7.907 8.000 7.907 7.994 794,121 +0.11(+1.41%)
May 02, 2019 7.846 7.927 7.833 7.883 584,985 -0.01(-0.08%)
May 01, 2019 7.895 8.006 7.852 7.889 969,099 +0.01(+0.16%)
Apr 30, 2019 7.963 7.963 7.858 7.877 630,518 -0.05(-0.62%)
Apr 29, 2019 7.889 7.951 7.830 7.926 680,108 +0.05(+0.63%)
Apr 26, 2019 7.809 7.883 7.716 7.877 652,858 +0.04(+0.47%)
Apr 25, 2019 7.901 7.901 7.790 7.840 756,183 -0.07(-0.94%)
Apr 24, 2019 7.914 7.932 7.846 7.914 1,036,243 +0.00(+0.00%)
Apr 23, 2019 7.895 7.988 7.821 7.914 972,295 +0.01(+0.16%)
Apr 22, 2019 7.877 7.932 7.840 7.901 588,873 +0.05(+0.63%)
Apr 18, 2019 7.870 7.895 7.793 7.852 656,584 -0.02(-0.24%)
Apr 17, 2019 7.852 7.903 7.827 7.870 692,191 +0.03(+0.39%)
Apr 16, 2019 7.840 7.883 7.722 7.840 1,119,541 +0.02(+0.24%)
Apr 15, 2019 7.920 7.938 7.815 7.821 730,345 -0.09(-1.17%)
Apr 12, 2019 7.963 7.963 7.815 7.914 920,805 +0.02(+0.23%)
Apr 11, 2019 7.870 7.944 7.846 7.895 601,677 +0.00(+0.00%)
Apr 10, 2019 7.809 7.907 7.741 7.895 686,039 +0.11(+1.43%)
Apr 09, 2019 7.914 7.914 7.769 7.784 1,277,969 -0.17(-2.17%)
Apr 08, 2019 7.901 7.969 7.895 7.957 1,316,952 +0.06(+0.70%)
Apr 05, 2019 7.840 7.907 7.840 7.901 827,817 +0.07(+0.87%)
Apr 04, 2019 7.790 7.846 7.778 7.833 642,807 +0.05(+0.63%)
Apr 03, 2019 7.815 7.883 7.753 7.784 1,152,567 -0.01(-0.16%)
Apr 02, 2019 7.728 7.821 7.704 7.796 1,148,244 +0.06(+0.80%)
Apr 01, 2019 7.685 7.747 7.648 7.735 1,209,263 +0.12(+1.54%)
Mar 29, 2019 7.593 7.636 7.561 7.617 1,362,902 +0.08(+1.06%)
Mar 28, 2019 7.556 7.599 7.469 7.537 600,675 -0.05(-0.65%)
Mar 27, 2019 7.605 7.630 7.506 7.586 867,661 -0.02(-0.24%)
Mar 26, 2019 7.586 7.654 7.549 7.605 619,729 +0.07(+0.90%)
Mar 25, 2019 7.438 7.562 7.420 7.537 609,267 +0.06(+0.74%)
Mar 22, 2019 7.574 7.605 7.481 7.481 1,064,823 -0.15(-2.02%)
Mar 21, 2019 7.593 7.693 7.593 7.636 834,477 +0.01(+0.16%)
Mar 20, 2019 7.574 7.673 7.506 7.623 1,048,302 +0.04(+0.57%)
Mar 19, 2019 7.667 7.691 7.568 7.580 1,007,381 -0.08(-1.05%)
Mar 18, 2019 7.562 7.661 7.562 7.661 888,559 +0.10(+1.39%)
Mar 15, 2019 7.512 7.654 7.512 7.556 1,680,583 +0.02(+0.33%)
Mar 14, 2019 7.488 7.568 7.446 7.531 963,489 +0.05(+0.66%)
Mar 13, 2019 7.506 7.537 7.475 7.481 767,673 +0.02(+0.33%)
Mar 12, 2019 7.315 7.506 7.309 7.457 1,582,368 +0.16(+2.20%)
Mar 11, 2019 7.438 7.500 7.275 7.296 2,186,892 -0.10(-1.42%)
Mar 08, 2019 7.269 7.455 7.215 7.401 2,330,031 +0.08(+1.15%)
Mar 07, 2019 7.305 7.401 7.269 7.317 918,959 +0.04(+0.49%)
Mar 06, 2019 7.449 7.473 7.257 7.281 1,733,238 -0.17(-2.33%)
Mar 05, 2019 7.437 7.503 7.413 7.455 1,413,414 +0.02(+0.24%)
Mar 04, 2019 7.377 7.467 7.377 7.437 1,334,657 +0.06(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.